Premium
MTR Corporation Ltd (PK) (MTRJF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.0244 | 0.744901697399 | 3.2756 | 3.3 | 3.2756 | 6900 | 3.29946957 | CS |
| 26 | -0.24 | -6.77966101695 | 3.54 | 3.973 | 3.2756 | 9623 | 3.72076819 | CS |
| 52 | -0.105 | -3.08370044053 | 3.405 | 3.973 | 3.08 | 8417 | 3.36842177 | CS |
| 156 | -1.83 | -35.6725146199 | 5.13 | 5.6 | 3.08 | 7190 | 3.85745779 | CS |
| 260 | -1.989752 | -37.6152227931 | 5.289752 | 6.1643 | 0.0001 | 15094 | 5.00874477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740694800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1740608400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1740522000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1740435600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1740176400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1740090000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1740003600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739917200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739571600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739485200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739398800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739312400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739226000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738966800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738880400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738794000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738707600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738621200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738362000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738275600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738189200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738102800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738016400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737757200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737670800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737584400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737498000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737152400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737066000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1736979600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1736893200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1736806800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1736547600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1736374800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1736288400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1736202000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735942800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735856400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735683600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735597200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735338000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735251600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735078800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734992400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734733200 | 3.3 | 0.02 | 0.74 | 3.3 | 3.3 | 3.3 | 13500 |
| 1734646800 | 3.2756 | 0 | 0.00 | 3.2756 | 3.2756 | 3.2756 | 0 |
| 1734560400 | 3.2756 | 0 | 0.00 | 3.2756 | 3.2756 | 3.2756 | 0 |
| 1734474000 | 3.2756 | 0 | 0.00 | 3.2756 | 3.2756 | 3.2756 | 0 |
| 1734387600 | 3.2756 | 0 | 0.00 | 3.2756 | 3.2756 | 3.2756 | 0 |
| 1734128400 | 3.2756 | 0 | 0.00 | 3.2756 | 3.2756 | 3.2756 | 0 |
| 1734042000 | 3.2756 | 0 | 0.00 | 3.2756 | 3.2756 | 3.2756 | 0 |
| 1733955600 | 3.2756 | 0 | 0.00 | 3.2756 | 3.2756 | 3.2756 | 0 |
| 1733869200 | 3.2756 | 0 | 0.00 | 3.2756 | 3.2756 | 3.2756 | 0 |
| 1733782800 | 3.2756 | -0.2 | -5.87 | 3.2756 | 3.2756 | 3.2756 | 300 |
| 1733495400 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1733409000 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1733322600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1733236200 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1733149800 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1732890600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
